Focus Lighting

Focus Lighting & Fixtures Ltd Historical Data

NSEBSE

₹83.58

(-1.99%)

Oct 31, 2025|10:04:34 AM

Invest wise with Expert advice

From Date

01/10/2025

To Date

31/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Oct-2025	91.46	91.83	90	90.5	413	22,61,814.41	16,484
03-Oct-2025	91.28	91.45	86.22	88.66	981	56,69,677.25	42,712
06-Oct-2025	86.89	89.97	86.35	88.42	588	36,54,395.04	28,744
07-Oct-2025	88.5	89.47	87.09	87.71	281	15,88,820.26	11,937
08-Oct-2025	88	88.94	86.3	86.68	477	26,87,864.23	22,266
09-Oct-2025	86	87	85.2	86.9	418	24,52,508.53	19,207
10-Oct-2025	86.5	86.5	84.51	85.38	815	33,55,450.48	23,307
13-Oct-2025	84	86.38	84	85.87	730	26,74,170.12	19,378
14-Oct-2025	84.5	86	83	83.35	882	39,97,632.28	28,403
15-Oct-2025	83	84.91	83	83.11	720	28,48,769.65	18,633
16-Oct-2025	83.11	98.87	83.03	86.77	3,447	2,92,42,234.62	1,50,452
17-Oct-2025	87	91	86.54	88.44	1,582	1,03,32,764.01	55,222
20-Oct-2025	90.85	90.85	88.2	88.91	798	33,19,322.43	16,705
21-Oct-2025	86.3	91.7	86.3	89.56	184	10,31,320.76	9,988
23-Oct-2025	89.61	90.99	88	89.09	720	23,34,375.38	11,636
24-Oct-2025	88.2	90.6	86.5	87.46	713	21,81,332.96	10,638
27-Oct-2025	87.46	89.94	86.54	86.81	712	26,12,293.04	17,994
28-Oct-2025	86.13	88	86	86.08	564	27,36,231.48	17,119
29-Oct-2025	86	87.94	85.31	86.28	560	18,94,032.01	12,573
30-Oct-2025	86.28	87.83	85.11	85.28	543	20,21,575.02	12,717

Focus Lighting: Related NEWS

No Record Found

Invest wise with Expert advice